Aegis Logistics Limited (NSE:AEGISLOG)
India
· Delayed Price · Currency is INR 712.20
-10.25 (-1.42%)
Apr 28, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 722.00 | 727.75 | 706.05 | 711.45 | 711.45 | -1.52% | 312,786 |
| Apr 27, 2026 | 719.95 | 731.00 | 716.90 | 722.45 | 722.45 | 1.11% | 362,128 |
| Apr 24, 2026 | 709.00 | 722.00 | 700.00 | 714.50 | 714.50 | 1.38% | 520,204 |
| Apr 23, 2026 | 713.50 | 729.95 | 699.45 | 704.80 | 704.80 | -1.22% | 478,938 |
| Apr 22, 2026 | 727.90 | 727.90 | 706.10 | 713.50 | 713.50 | -1.90% | 470,016 |
| Apr 21, 2026 | 740.50 | 740.50 | 725.05 | 727.30 | 727.30 | -1.78% | 306,444 |
| Apr 20, 2026 | 708.00 | 749.90 | 690.00 | 740.50 | 740.50 | 4.40% | 2,460,815 |
| Apr 17, 2026 | 665.00 | 767.50 | 665.00 | 709.30 | 709.30 | 7.54% | 6,930,059 |
| Apr 16, 2026 | 665.00 | 674.80 | 657.00 | 659.55 | 659.55 | 0.11% | 1,250,595 |
| Apr 15, 2026 | 634.00 | 679.00 | 633.00 | 658.80 | 658.80 | 6.61% | 4,078,507 |
| Apr 13, 2026 | 625.40 | 625.40 | 611.05 | 617.95 | 617.95 | -2.29% | 389,207 |
| Apr 10, 2026 | 612.00 | 656.50 | 611.65 | 632.45 | 632.45 | 4.43% | 3,725,391 |
| Apr 9, 2026 | 612.00 | 625.00 | 603.30 | 605.60 | 605.60 | -0.76% | 510,840 |
| Apr 8, 2026 | 620.00 | 620.80 | 602.20 | 610.25 | 610.25 | 3.78% | 935,033 |
| Apr 7, 2026 | 599.75 | 599.75 | 585.85 | 588.00 | 588.00 | -1.57% | 448,754 |
| Apr 6, 2026 | 596.55 | 623.85 | 577.85 | 597.35 | 597.35 | 1.37% | 1,783,672 |
| Apr 2, 2026 | 601.00 | 601.55 | 585.10 | 589.25 | 589.25 | -2.35% | 538,222 |
| Apr 1, 2026 | 620.00 | 620.20 | 599.00 | 603.40 | 603.40 | 0.79% | 376,334 |
| Mar 30, 2026 | 610.00 | 633.45 | 595.00 | 598.65 | 598.65 | -2.18% | 895,522 |
| Mar 27, 2026 | 609.70 | 616.50 | 603.60 | 612.00 | 612.00 | 0.04% | 496,317 |
| Mar 25, 2026 | 604.00 | 619.85 | 595.00 | 611.75 | 611.75 | 1.99% | 568,064 |
| Mar 24, 2026 | 601.00 | 606.95 | 589.25 | 599.80 | 599.80 | 2.02% | 568,917 |
| Mar 23, 2026 | 607.00 | 614.30 | 576.10 | 587.95 | 587.95 | -3.88% | 774,831 |
| Mar 20, 2026 | 605.90 | 614.55 | 598.05 | 611.70 | 611.70 | 0.72% | 446,433 |
| Mar 19, 2026 | 603.00 | 638.70 | 593.50 | 607.30 | 607.30 | -0.36% | 3,250,042 |
| Mar 18, 2026 | 624.40 | 625.60 | 607.55 | 609.50 | 609.50 | -1.67% | 731,391 |
| Mar 17, 2026 | 606.00 | 651.00 | 601.15 | 619.85 | 619.85 | 2.61% | 5,094,855 |
| Mar 16, 2026 | 602.50 | 609.15 | 585.60 | 604.10 | 604.10 | 0.37% | 561,010 |
| Mar 13, 2026 | 639.95 | 646.95 | 600.05 | 601.90 | 601.90 | -5.55% | 549,417 |
| Mar 12, 2026 | 616.55 | 657.70 | 598.30 | 637.25 | 637.25 | 3.36% | 930,863 |
| Mar 11, 2026 | 650.00 | 650.20 | 614.00 | 616.55 | 616.55 | -4.61% | 718,459 |
| Mar 10, 2026 | 650.00 | 664.95 | 643.50 | 646.35 | 646.35 | -0.45% | 361,681 |
| Mar 9, 2026 | 660.00 | 660.00 | 643.80 | 649.25 | 649.25 | -2.24% | 200,405 |
| Mar 6, 2026 | 663.00 | 682.55 | 660.05 | 664.10 | 664.10 | 0.07% | 302,992 |
| Mar 5, 2026 | 650.00 | 667.60 | 649.50 | 663.65 | 663.65 | 2.52% | 343,221 |
| Mar 4, 2026 | 665.00 | 670.50 | 641.00 | 647.35 | 647.35 | -4.50% | 246,207 |
| Mar 2, 2026 | 669.00 | 684.60 | 665.05 | 677.85 | 677.85 | -1.54% | 211,000 |
| Feb 27, 2026 | 695.00 | 701.00 | 685.00 | 688.45 | 688.45 | -1.47% | 257,350 |
| Feb 26, 2026 | 729.95 | 729.95 | 696.20 | 698.75 | 698.75 | -3.95% | 595,637 |
| Feb 25, 2026 | 710.00 | 734.50 | 704.60 | 727.45 | 727.45 | 4.00% | 1,092,061 |
| Feb 24, 2026 | 702.45 | 756.00 | 693.10 | 699.50 | 699.50 | -0.41% | 11,865,680 |
| Feb 23, 2026 | 691.00 | 707.00 | 691.00 | 702.40 | 702.40 | 1.35% | 241,366 |
| Feb 20, 2026 | 681.30 | 700.00 | 678.60 | 693.05 | 693.05 | 1.69% | 189,055 |
| Feb 19, 2026 | 693.85 | 698.50 | 677.00 | 681.50 | 681.50 | -1.65% | 105,336 |
| Feb 18, 2026 | 699.00 | 700.00 | 689.00 | 692.90 | 692.90 | -0.57% | 87,581 |
| Feb 17, 2026 | 701.30 | 705.00 | 689.15 | 696.85 | 696.85 | -0.90% | 195,583 |
| Feb 16, 2026 | 700.75 | 706.35 | 695.65 | 703.20 | 703.20 | 0.44% | 168,642 |
| Feb 13, 2026 | 705.70 | 710.70 | 690.00 | 700.15 | 700.15 | -1.60% | 150,056 |
| Feb 12, 2026 | 716.70 | 716.75 | 703.05 | 711.55 | 711.55 | -0.67% | 225,991 |
| Feb 11, 2026 | 721.10 | 722.40 | 705.50 | 716.35 | 716.35 | -0.56% | 279,993 |
| Feb 10, 2026 | 723.50 | 725.65 | 712.00 | 720.35 | 720.35 | -0.44% | 187,425 |
| Feb 9, 2026 | 690.75 | 726.30 | 690.75 | 723.50 | 723.50 | 4.74% | 458,147 |
| Feb 6, 2026 | 687.05 | 697.55 | 684.20 | 690.75 | 690.75 | 0.54% | 132,218 |
| Feb 5, 2026 | 699.65 | 699.65 | 683.10 | 687.05 | 687.05 | -1.80% | 156,949 |
| Feb 4, 2026 | 701.10 | 705.10 | 683.40 | 699.65 | 699.65 | -0.19% | 487,772 |
| Feb 3, 2026 | 720.00 | 722.00 | 699.00 | 701.00 | 701.00 | -0.23% | 1,312,848 |
| Feb 2, 2026 | 698.80 | 712.25 | 696.10 | 702.65 | 702.65 | 0.55% | 318,363 |
| Feb 1, 2026 | 723.00 | 723.00 | 690.60 | 698.80 | 698.80 | -4.34% | 159,084 |
| Jan 30, 2026 | 695.00 | 748.70 | 688.55 | 730.50 | 730.50 | 4.81% | 2,720,762 |
| Jan 29, 2026 | 706.00 | 706.00 | 690.00 | 697.00 | 697.00 | -1.20% | 216,146 |
| Jan 28, 2026 | 668.00 | 711.55 | 668.00 | 705.45 | 705.45 | 5.61% | 494,190 |
| Jan 27, 2026 | 644.10 | 675.00 | 639.10 | 668.00 | 668.00 | 2.56% | 516,063 |
| Jan 23, 2026 | 660.00 | 660.05 | 644.15 | 651.35 | 651.35 | -1.07% | 505,613 |
| Jan 22, 2026 | 664.30 | 669.75 | 651.15 | 658.40 | 658.40 | -0.12% | 506,517 |
| Jan 21, 2026 | 665.00 | 672.70 | 647.90 | 659.20 | 659.20 | -2.04% | 620,085 |
| Jan 20, 2026 | 689.05 | 690.25 | 670.00 | 672.90 | 672.90 | -2.70% | 269,141 |
| Jan 19, 2026 | 704.00 | 707.10 | 688.10 | 691.55 | 691.55 | -2.15% | 210,516 |
| Jan 16, 2026 | 722.10 | 726.30 | 703.00 | 706.75 | 706.75 | -2.08% | 299,009 |
| Jan 14, 2026 | 723.05 | 735.60 | 719.00 | 721.75 | 721.75 | -0.35% | 138,835 |
| Jan 13, 2026 | 744.60 | 744.60 | 721.05 | 724.25 | 724.25 | -2.40% | 263,271 |
| Jan 12, 2026 | 742.95 | 747.10 | 730.00 | 742.05 | 742.05 | -0.12% | 347,997 |
| Jan 9, 2026 | 744.00 | 749.55 | 732.00 | 742.95 | 742.95 | -0.52% | 264,987 |
| Jan 8, 2026 | 748.80 | 758.25 | 740.90 | 746.80 | 746.80 | -0.29% | 291,174 |
| Jan 7, 2026 | 744.00 | 751.50 | 733.60 | 749.00 | 749.00 | 0.38% | 205,866 |
| Jan 6, 2026 | 732.60 | 763.55 | 724.00 | 746.20 | 746.20 | 1.93% | 427,011 |
| Jan 5, 2026 | 720.00 | 768.45 | 720.00 | 732.05 | 732.05 | 0.81% | 1,642,987 |
| Jan 2, 2026 | 715.10 | 729.45 | 708.85 | 726.15 | 726.15 | 1.80% | 175,992 |
| Jan 1, 2026 | 721.90 | 721.90 | 709.10 | 713.30 | 713.30 | -0.60% | 68,018 |
| Dec 31, 2025 | 708.80 | 720.25 | 703.00 | 717.60 | 717.60 | 1.98% | 125,303 |
| Dec 30, 2025 | 716.60 | 716.60 | 702.00 | 703.70 | 703.70 | -1.19% | 197,468 |
| Dec 29, 2025 | 728.00 | 739.30 | 710.15 | 712.20 | 712.20 | -1.19% | 268,151 |
| Dec 26, 2025 | 725.50 | 731.00 | 720.05 | 720.80 | 720.80 | -0.71% | 118,069 |
| Dec 24, 2025 | 735.80 | 739.25 | 725.00 | 725.95 | 725.95 | -1.16% | 108,809 |
| Dec 23, 2025 | 739.00 | 742.00 | 730.55 | 734.45 | 734.45 | -0.34% | 109,146 |
| Dec 22, 2025 | 736.25 | 742.00 | 730.70 | 736.95 | 736.95 | 0.10% | 152,700 |
| Dec 19, 2025 | 729.70 | 739.00 | 725.90 | 736.25 | 736.25 | 0.90% | 146,816 |
| Dec 18, 2025 | 734.95 | 734.95 | 726.10 | 729.70 | 729.70 | -0.15% | 78,823 |
| Dec 17, 2025 | 745.70 | 748.90 | 726.55 | 730.80 | 730.80 | -1.42% | 117,925 |
| Dec 16, 2025 | 747.00 | 751.40 | 734.70 | 741.30 | 741.30 | -1.30% | 148,904 |
| Dec 15, 2025 | 746.20 | 755.00 | 743.15 | 751.05 | 751.05 | 0.05% | 98,394 |
| Dec 12, 2025 | 742.45 | 761.95 | 738.25 | 750.70 | 750.70 | 2.20% | 328,234 |
| Dec 11, 2025 | 737.45 | 743.00 | 730.05 | 734.55 | 734.55 | -0.39% | 110,963 |
| Dec 10, 2025 | 750.00 | 754.20 | 735.25 | 737.45 | 737.45 | -2.02% | 155,340 |
| Dec 9, 2025 | 730.00 | 755.80 | 722.70 | 752.65 | 752.65 | 3.12% | 552,061 |
| Dec 8, 2025 | 741.95 | 748.85 | 722.20 | 729.90 | 729.90 | -1.49% | 304,522 |
| Dec 5, 2025 | 761.50 | 763.50 | 737.40 | 740.95 | 740.95 | -2.68% | 266,879 |
| Dec 4, 2025 | 767.20 | 771.65 | 757.20 | 761.35 | 761.35 | -1.03% | 157,416 |
| Dec 3, 2025 | 770.20 | 779.00 | 763.15 | 769.30 | 769.30 | -0.61% | 500,155 |
| Dec 2, 2025 | 767.45 | 782.35 | 767.10 | 774.05 | 774.05 | 0.86% | 359,162 |
| Dec 1, 2025 | 768.00 | 776.80 | 763.60 | 767.45 | 767.45 | 0.50% | 350,120 |